Amkor Technology (NQ: AMKR )

32.07 -0.66 (-2.02%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.94 19.49 17.90 19.44 2,160,055 +1.53(+8.53%)
Apr 29, 2002 17.99 18.47 17.74 17.92 1,176,116 +0.02(+0.11%)
Apr 26, 2002 19.02 19.40 17.64 17.90 1,222,222 -1.00(-5.27%)
Apr 25, 2002 19.46 19.49 18.44 18.89 2,389,034 -0.60(-3.08%)
Apr 24, 2002 20.67 20.73 19.40 19.49 1,304,923 -1.01(-4.91%)
Apr 23, 2002 20.61 21.23 20.48 20.50 781,320 -0.08(-0.38%)
Apr 22, 2002 21.55 21.62 20.26 20.58 1,772,806 -1.19(-5.47%)
Apr 19, 2002 22.39 22.47 21.44 21.77 720,742 -0.51(-2.30%)
Apr 18, 2002 23.40 23.41 22.16 22.28 1,358,576 -1.18(-5.03%)
Apr 17, 2002 22.84 23.98 22.83 23.46 3,473,869 +0.57(+2.49%)
Apr 16, 2002 21.35 22.89 21.34 22.89 2,539,758 +1.99(+9.54%)
Apr 15, 2002 19.73 21.00 19.67 20.89 919,949 +1.25(+6.35%)
Apr 12, 2002 19.49 20.00 19.24 19.65 828,874 +0.30(+1.55%)
Apr 11, 2002 20.17 20.36 19.30 19.35 1,739,829 -0.86(-4.26%)
Apr 10, 2002 20.36 20.65 20.05 20.21 1,372,635 -0.01(-0.05%)
Apr 09, 2002 21.52 21.72 20.05 20.22 1,254,992 -1.18(-5.52%)
Apr 08, 2002 20.80 21.70 20.47 21.40 837,867 +0.12(+0.55%)
Apr 05, 2002 21.24 21.64 20.94 21.28 1,125,772 +0.16(+0.78%)
Apr 04, 2002 20.42 21.62 20.31 21.12 982,285 +0.44(+2.15%)
Apr 03, 2002 21.09 21.30 20.30 20.67 993,759 -0.46(-2.20%)
Apr 02, 2002 21.75 21.77 21.13 21.14 678,150 -0.70(-3.19%)
Apr 01, 2002 21.31 21.95 20.41 21.83 1,330,974 +0.25(+1.17%)
Mar 29, 2002 20.45 21.58 20.32 21.58 1,546,618 +0.00(+0.00%)
Mar 28, 2002 20.45 21.58 20.32 21.58 1,546,618 +1.28(+6.29%)
Mar 27, 2002 19.48 20.59 19.48 20.30 1,425,460 +0.76(+3.91%)
Mar 26, 2002 19.64 20.07 19.21 19.54 814,194 -0.10(-0.49%)
Mar 25, 2002 20.12 20.69 19.30 19.64 784,628 -0.53(-2.64%)
Mar 22, 2002 20.36 20.59 20.02 20.17 942,071 -0.18(-0.90%)
Mar 21, 2002 21.09 21.14 19.82 20.35 2,337,863 +0.22(+1.11%)
Mar 20, 2002 20.21 20.80 19.64 20.13 1,156,681 -0.34(-1.65%)
Mar 19, 2002 19.91 20.50 19.91 20.47 806,441 +0.44(+2.22%)
Mar 18, 2002 19.58 20.46 19.53 20.02 1,116,571 +0.48(+2.48%)
Mar 15, 2002 18.99 19.72 18.89 19.54 570,535 +0.59(+3.11%)
Mar 14, 2002 18.92 19.54 18.62 18.95 632,975 +0.00(+0.00%)
Mar 13, 2002 19.00 19.15 18.28 18.95 1,127,012 -0.31(-1.61%)
Mar 12, 2002 19.10 19.70 18.80 19.26 1,029,321 -0.26(-1.34%)
Mar 11, 2002 19.60 20.12 19.10 19.52 1,259,644 -0.23(-1.18%)
Mar 08, 2002 18.95 19.78 18.95 19.75 1,503,820 +1.03(+5.48%)
Mar 07, 2002 18.62 19.26 18.48 18.73 1,381,525 +0.08(+0.42%)
Mar 06, 2002 18.74 18.91 18.02 18.65 1,329,630 -0.13(-0.67%)
Mar 05, 2002 17.92 18.80 17.92 18.78 2,236,451 +0.75(+4.19%)
Mar 04, 2002 16.11 18.33 16.10 18.02 3,912,083 +1.92(+11.89%)
Mar 01, 2002 14.15 16.11 14.15 16.11 3,352,092 +2.68(+19.96%)
Feb 28, 2002 13.55 13.75 13.20 13.43 881,182 -0.16(-1.21%)
Feb 27, 2002 13.74 13.93 13.33 13.59 937,626 -0.04(-0.28%)
Feb 26, 2002 13.42 13.97 13.38 13.63 1,866,362 +0.29(+2.18%)
Feb 25, 2002 12.67 13.37 12.37 13.34 1,154,200 +0.76(+6.08%)
Feb 22, 2002 12.72 12.82 11.99 12.58 1,327,149 -0.09(-0.69%)
Feb 21, 2002 13.81 13.82 12.58 12.66 1,211,367 -1.15(-8.33%)
Feb 20, 2002 13.58 13.98 13.24 13.81 1,230,079 +0.21(+1.57%)
Feb 19, 2002 14.51 14.56 13.52 13.60 869,707 -0.96(-6.58%)
Feb 18, 2002 14.71 14.80 14.33 14.56 623,774 +0.00(+0.00%)
Feb 15, 2002 14.71 14.80 14.33 14.56 623,671 -0.24(-1.63%)
Feb 14, 2002 15.40 15.67 14.80 14.80 551,514 -0.59(-3.83%)
Feb 13, 2002 14.90 15.56 14.79 15.39 980,321 +0.46(+3.11%)
Feb 12, 2002 14.95 15.12 14.24 14.93 660,680 -0.21(-1.41%)
Feb 11, 2002 14.22 15.14 14.09 15.14 1,556,956 +0.94(+6.61%)
Feb 08, 2002 14.41 14.54 13.54 14.20 2,977,971 -0.31(-2.13%)
Feb 07, 2002 15.57 15.64 14.51 14.51 1,219,741 -1.11(-7.12%)
Feb 06, 2002 15.82 16.01 15.35 15.62 1,274,841 -0.14(-0.86%)
Feb 05, 2002 16.16 16.16 15.53 15.76 2,079,318 -0.49(-3.04%)
Feb 04, 2002 17.17 17.20 15.77 16.25 1,733,420 -0.69(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.